Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.51	34.95	34.14	34.53	266,300	+0.44(+1.29%)
Nov 29, 2007	33.77	34.51	33.29	34.09	224,700	+0.18(+0.53%)
Nov 28, 2007	33.42	34.02	33.08	33.91	272,300	+0.49(+1.47%)
Nov 27, 2007	33.34	33.77	32.70	33.42	332,000	+0.32(+0.97%)
Nov 26, 2007	34.16	34.28	33.10	33.10	353,700	-1.15(-3.36%)
Nov 23, 2007	34.00	34.49	33.78	34.25	99,700	+0.48(+1.42%)
Nov 21, 2007	33.61	33.89	33.10	33.77	432,900	-0.02(-0.06%)
Nov 20, 2007	34.83	35.35	33.12	33.79	429,900	-1.05(-3.01%)
Nov 19, 2007	35.55	35.55	34.72	34.84	285,518	-1.11(-3.09%)
Nov 16, 2007	36.79	36.88	35.48	35.95	209,300	-0.76(-2.07%)
Nov 15, 2007	36.56	36.99	36.00	36.71	307,800	-0.08(-0.22%)
Nov 14, 2007	37.22	37.68	36.59	36.79	394,990	-0.27(-0.73%)
Nov 13, 2007	35.73	37.19	35.73	37.06	273,100	+1.59(+4.48%)
Nov 12, 2007	35.01	36.00	34.93	35.47	226,600	+0.56(+1.60%)
Nov 09, 2007	35.50	35.79	34.73	34.91	348,401	-1.04(-2.89%)
Nov 08, 2007	35.28	36.00	35.08	35.95	379,591	+0.67(+1.90%)
Nov 07, 2007	35.21	35.59	35.08	35.28	484,100	-0.30(-0.84%)
Nov 06, 2007	35.00	35.65	34.50	35.58	405,700	+0.48(+1.37%)
Nov 05, 2007	35.45	35.76	34.89	35.10	320,800	-0.77(-2.15%)
Nov 02, 2007	36.81	36.81	35.65	35.87	378,100	-0.72(-1.97%)
Nov 01, 2007	37.49	37.49	36.22	36.59	370,000	-1.56(-4.09%)
Oct 31, 2007	37.37	38.15	37.05	38.15	280,800	+0.87(+2.33%)
Oct 30, 2007	37.01	37.83	37.01	37.28	484,200	+0.91(+2.50%)
Oct 29, 2007	37.30	37.55	36.08	36.37	222,500	-1.27(-3.37%)
Oct 26, 2007	38.15	38.38	37.35	37.64	269,500	-0.05(-0.13%)
Oct 25, 2007	38.10	38.57	37.04	37.69	194,700	-0.36(-0.95%)
Oct 24, 2007	38.26	38.67	37.25	38.05	187,500	-0.35(-0.91%)
Oct 23, 2007	37.78	38.46	37.64	38.40	313,200	+0.99(+2.65%)
Oct 22, 2007	36.22	37.55	36.22	37.41	373,600	+0.94(+2.58%)
Oct 19, 2007	37.90	37.98	36.41	36.47	375,800	-1.52(-4.00%)
Oct 18, 2007	38.29	38.29	37.60	37.99	165,700	-0.55(-1.43%)
Oct 17, 2007	39.65	39.78	37.50	38.54	306,500	-0.67(-1.71%)
Oct 16, 2007	39.75	40.00	39.18	39.21	142,200	-0.72(-1.80%)
Oct 15, 2007	40.31	40.73	39.81	39.93	208,700	-0.51(-1.26%)
Oct 12, 2007	40.55	40.93	40.40	40.44	100,700	-0.13(-0.32%)
Oct 11, 2007	41.29	41.52	40.46	40.57	295,900	-0.43(-1.05%)
Oct 10, 2007	41.30	41.69	40.83	41.00	501,000	-0.06(-0.15%)
Oct 09, 2007	40.25	41.19	39.76	41.06	521,700	+0.77(+1.91%)
Oct 08, 2007	40.43	40.56	40.12	40.29	139,600	-0.37(-0.91%)
Oct 05, 2007	40.35	40.71	39.95	40.66	468,900	+0.66(+1.65%)
Oct 04, 2007	40.03	40.19	39.68	40.00	158,700	+0.13(+0.33%)
Oct 03, 2007	39.82	40.06	39.55	39.87	176,900	-0.32(-0.80%)
Oct 02, 2007	39.48	40.20	39.26	40.19	326,500	+0.69(+1.75%)
Oct 01, 2007	38.77	39.59	38.63	39.50	314,400	+0.56(+1.44%)
Sep 28, 2007	39.77	39.99	38.43	38.94	249,900	-0.94(-2.36%)
Sep 27, 2007	39.75	40.10	39.56	39.88	75,100	+0.39(+0.99%)
Sep 26, 2007	39.47	39.66	39.12	39.49	133,300	+0.21(+0.53%)
Sep 25, 2007	39.88	39.90	39.06	39.28	163,300	-0.77(-1.92%)
Sep 24, 2007	39.17	40.11	39.17	40.05	204,600	+0.80(+2.04%)
Sep 21, 2007	39.87	39.98	39.06	39.25	403,300	-0.24(-0.61%)
Sep 20, 2007	39.72	39.96	39.09	39.49	186,400	-0.34(-0.85%)
Sep 19, 2007	38.75	40.05	38.75	39.83	325,800	+0.88(+2.26%)
Sep 18, 2007	37.52	38.95	37.19	38.95	345,500	+1.68(+4.51%)
Sep 17, 2007	37.55	37.60	37.03	37.27	374,200	-0.43(-1.14%)
Sep 14, 2007	37.32	37.86	37.07	37.70	93,300	+0.01(+0.03%)
Sep 13, 2007	37.20	37.90	36.80	37.69	178,500	+0.73(+1.98%)
Sep 12, 2007	37.35	37.73	36.65	36.96	236,900	-0.38(-1.02%)
Sep 11, 2007	36.85	37.45	36.82	37.34	315,200	+0.54(+1.47%)
Sep 10, 2007	37.57	37.57	36.47	36.80	223,000	-0.61(-1.63%)
Sep 07, 2007	37.79	37.85	37.12	37.41	310,300	-0.92(-2.40%)
Sep 06, 2007	37.80	38.46	37.21	38.33	257,400	+0.58(+1.54%)
Sep 05, 2007	38.48	38.48	37.52	37.75	203,800	-0.66(-1.72%)
Sep 04, 2007	37.53	38.70	37.50	38.41	283,100	+0.58(+1.53%)
Aug 31, 2007	37.55	38.28	37.11	37.83	422,800	+0.88(+2.38%)
Aug 30, 2007	36.21	36.95	36.08	36.95	400,800	+0.45(+1.23%)
Aug 29, 2007	35.49	36.50	35.41	36.50	304,800	+0.53(+1.47%)
Aug 28, 2007	37.49	37.65	35.96	35.97	454,500	-1.84(-4.87%)
Aug 27, 2007	38.31	38.58	37.79	37.81	203,000	-0.75(-1.95%)
Aug 24, 2007	38.64	38.88	38.25	38.56	238,900	+0.02(+0.05%)
Aug 23, 2007	39.75	39.97	38.46	38.54	343,900	-0.95(-2.41%)
Aug 22, 2007	39.95	40.25	39.02	39.49	280,700	-0.24(-0.60%)
Aug 21, 2007	39.00	39.91	38.71	39.73	280,900	+0.50(+1.27%)
Aug 20, 2007	38.98	39.36	38.34	39.23	324,200	+0.34(+0.87%)
Aug 17, 2007	39.41	40.00	38.19	38.89	490,100	+1.19(+3.16%)
Aug 16, 2007	35.40	37.73	35.20	37.70	602,000	+2.09(+5.87%)
Aug 15, 2007	36.07	37.31	35.53	35.61	351,700	-0.45(-1.25%)
Aug 14, 2007	36.75	37.34	36.06	36.06	219,200	-0.84(-2.28%)
Aug 13, 2007	37.60	37.80	36.66	36.90	292,700	-0.14(-0.38%)
Aug 10, 2007	38.25	38.25	36.82	37.04	359,100	-1.81(-4.66%)
Aug 09, 2007	37.21	38.97	36.90	38.85	768,300	+1.26(+3.35%)
Aug 08, 2007	36.01	37.72	35.52	37.59	705,300	+1.97(+5.53%)
Aug 07, 2007	35.28	36.20	35.03	35.62	899,200	+0.07(+0.20%)
Aug 06, 2007	35.55	36.66	34.37	35.55	906,700	-1.21(-3.29%)
Aug 03, 2007	36.84	38.11	36.55	36.76	553,500	-1.35(-3.54%)
Aug 02, 2007	38.11	38.61	36.76	38.11	915,300	+0.00(+0.00%)
Aug 01, 2007	38.83	39.25	37.15	38.11	450,400	-0.83(-2.13%)
Jul 31, 2007	38.70	39.22	37.69	38.94	454,800	+0.60(+1.56%)
Jul 30, 2007	38.15	38.49	37.15	38.34	379,500	+0.12(+0.31%)
Jul 27, 2007	38.86	40.32	38.22	38.22	332,300	-1.53(-3.85%)
Jul 26, 2007	40.30	40.30	38.84	39.75	601,700	-1.08(-2.65%)
Jul 25, 2007	41.39	41.74	40.27	40.83	433,600	-0.11(-0.27%)
Jul 24, 2007	40.90	41.57	40.75	40.94	408,500	-0.46(-1.11%)
Jul 23, 2007	42.03	42.25	41.36	41.40	391,100	-0.63(-1.50%)
Jul 20, 2007	42.54	42.57	41.38	42.03	516,500	-0.60(-1.41%)
Jul 19, 2007	42.98	43.00	42.47	42.63	120,500	-0.01(-0.02%)
Jul 18, 2007	42.56	42.66	41.81	42.64	331,000	+0.05(+0.12%)
Jul 17, 2007	43.09	43.20	42.59	42.59	176,300	-0.50(-1.16%)
Jul 16, 2007	43.70	44.22	43.09	43.09	356,300	-0.70(-1.60%)
Jul 13, 2007	43.58	43.83	43.26	43.79	162,800	+0.20(+0.46%)
Jul 12, 2007	43.37	43.65	42.95	43.59	198,500	+0.42(+0.97%)
Jul 11, 2007	43.00	43.40	42.70	43.17	232,100	+0.09(+0.21%)
Jul 10, 2007	43.92	44.10	42.90	43.08	419,200	-1.21(-2.73%)
Jul 09, 2007	44.65	44.65	44.08	44.29	171,800	+0.02(+0.05%)
Jul 06, 2007	44.74	44.85	44.15	44.27	214,600	-0.57(-1.27%)
Jul 05, 2007	44.60	45.18	44.30	44.84	303,800	+0.39(+0.88%)
Jul 03, 2007	45.11	45.11	44.36	44.45	229,100	-0.76(-1.68%)
Jul 02, 2007	44.50	45.38	44.50	45.21	289,000	+0.88(+1.99%)
Jun 29, 2007	44.60	44.99	44.02	44.33	349,300	-0.08(-0.18%)
Jun 28, 2007	44.98	45.52	44.41	44.41	649,900	-0.52(-1.16%)
Jun 27, 2007	44.15	44.98	43.85	44.93	470,700	+0.60(+1.35%)
Jun 26, 2007	43.96	44.78	43.90	44.33	708,100	+0.37(+0.84%)
Jun 25, 2007	43.97	44.26	43.54	43.96	775,000	-0.01(-0.02%)
Jun 22, 2007	43.19	43.97	43.12	43.97	984,300	+0.63(+1.45%)
Jun 21, 2007	43.25	43.60	42.64	43.34	404,300	+0.09(+0.21%)
Jun 20, 2007	44.77	44.77	43.21	43.25	397,800	-1.49(-3.33%)
Jun 19, 2007	44.45	44.82	43.95	44.74	349,800	+0.26(+0.58%)
Jun 18, 2007	45.40	45.49	44.35	44.48	481,000	-0.52(-1.16%)
Jun 15, 2007	45.61	45.74	44.78	45.00	525,300	+0.16(+0.36%)
Jun 14, 2007	45.73	45.82	44.70	44.84	350,500	-0.93(-2.03%)
Jun 13, 2007	45.61	45.91	45.30	45.77	644,000	+0.34(+0.75%)
Jun 12, 2007	46.28	46.28	45.10	45.43	479,600	-0.86(-1.86%)
Jun 11, 2007	47.06	47.06	46.19	46.29	502,800	-0.91(-1.93%)
Jun 08, 2007	46.40	47.39	46.08	47.20	286,200	+0.64(+1.37%)
Jun 07, 2007	47.82	47.82	46.26	46.56	614,700	-1.37(-2.86%)
Jun 06, 2007	48.00	48.44	47.57	47.93	504,200	-0.42(-0.87%)
Jun 05, 2007	48.95	48.95	48.32	48.35	827,600	-0.60(-1.23%)
Jun 04, 2007	47.55	48.95	47.55	48.95	706,100	+1.35(+2.84%)
Jun 01, 2007	47.93	48.49	47.21	47.60	622,900	+0.07(+0.15%)
May 31, 2007	48.00	49.38	46.56	47.53	1,279,800	-0.26(-0.54%)
May 30, 2007	44.50	48.23	45.68	47.79	2,714,632	+3.19(+7.15%)
May 29, 2007	43.74	44.68	43.74	44.60	590,425	+1.07(+2.46%)
May 25, 2007	43.34	44.01	43.19	43.53	720,700	+0.44(+1.02%)
May 24, 2007	43.32	43.46	42.78	43.09	577,300	-0.20(-0.46%)
May 23, 2007	43.46	44.12	43.29	43.29	492,700	-0.02(-0.05%)
May 22, 2007	42.70	43.58	42.67	43.31	386,000	+0.64(+1.50%)
May 21, 2007	42.77	43.46	42.67	42.67	368,700	-0.23(-0.54%)
May 18, 2007	43.32	43.39	42.74	42.90	497,300	-0.40(-0.92%)
May 17, 2007	43.88	43.88	43.19	43.30	454,500	-0.60(-1.37%)
May 16, 2007	44.00	44.15	43.50	43.90	424,900	+0.00(+0.00%)
May 15, 2007	44.17	44.59	43.75	43.90	648,300	-0.21(-0.48%)
May 14, 2007	44.30	44.61	44.01	44.11	192,100	-0.30(-0.68%)
May 11, 2007	43.97	44.59	43.50	44.41	237,000	+0.45(+1.02%)
May 10, 2007	44.52	44.79	43.89	43.96	215,800	-0.76(-1.70%)
May 09, 2007	44.23	45.00	44.22	44.72	280,100	+0.24(+0.54%)
May 08, 2007	44.44	44.60	44.12	44.48	274,000	-0.21(-0.47%)
May 07, 2007	44.82	45.22	44.58	44.69	300,700	-0.09(-0.20%)
May 04, 2007	45.47	45.47	44.48	44.78	489,700	-0.42(-0.93%)
May 03, 2007	45.53	45.57	45.17	45.20	2,255,200	-0.33(-0.72%)
May 02, 2007	46.66	46.66	45.06	45.53	1,235,400	-1.13(-2.42%)
May 01, 2007	46.44	46.68	45.76	46.66	364,700	+0.20(+0.43%)
Apr 30, 2007	47.00	47.30	46.45	46.46	427,400	-0.60(-1.27%)
Apr 27, 2007	47.54	47.63	47.05	47.06	348,200	-0.52(-1.09%)
Apr 26, 2007	47.19	47.77	47.13	47.58	241,700	+0.18(+0.38%)
Apr 25, 2007	48.05	48.08	47.02	47.40	316,800	-0.30(-0.63%)
Apr 24, 2007	47.90	48.01	47.50	47.70	362,500	-0.10(-0.21%)
Apr 23, 2007	47.35	48.11	47.30	47.80	290,400	+0.45(+0.95%)
Apr 20, 2007	47.39	47.52	47.13	47.35	402,200	+0.67(+1.44%)
Apr 19, 2007	46.64	46.68	46.08	46.68	565,300	-0.21(-0.45%)
Apr 18, 2007	47.32	47.38	46.86	46.89	327,100	-0.60(-1.26%)
Apr 17, 2007	47.18	47.98	47.14	47.49	339,900	+0.31(+0.66%)
Apr 16, 2007	47.03	47.34	46.79	47.18	252,100	+0.33(+0.70%)
Apr 13, 2007	46.36	46.91	45.90	46.85	512,900	+0.47(+1.01%)
Apr 12, 2007	46.65	46.66	46.10	46.38	276,500	-0.30(-0.64%)
Apr 11, 2007	47.40	47.40	46.54	46.68	423,500	-0.69(-1.46%)
Apr 10, 2007	47.23	47.58	46.98	47.37	236,100	+0.05(+0.11%)
Apr 09, 2007	47.53	47.66	47.06	47.32	372,900	-0.16(-0.34%)
Apr 05, 2007	47.17	50.39	46.83	47.48	1,751,700	+0.73(+1.56%)
Apr 04, 2007	46.60	47.01	46.49	46.75	725,900	-0.08(-0.17%)
Apr 03, 2007	45.50	47.20	45.42	46.83	897,900	+1.45(+3.20%)
Apr 02, 2007	45.17	45.51	44.80	45.38	500,100	+1.05(+2.37%)
Mar 30, 2007	44.35	44.80	43.89	44.33	319,600	-0.07(-0.16%)
Mar 29, 2007	44.68	44.84	44.06	44.40	296,900	+0.05(+0.11%)
Mar 28, 2007	44.46	44.82	44.17	44.35	724,300	-0.22(-0.49%)
Mar 27, 2007	44.68	44.78	44.26	44.57	595,400	-0.14(-0.31%)
Mar 26, 2007	44.96	45.02	44.56	44.71	702,400	-0.21(-0.47%)
Mar 23, 2007	44.56	44.95	44.45	44.92	205,600	+0.36(+0.81%)
Mar 22, 2007	44.64	44.81	44.40	44.56	308,000	-0.02(-0.04%)
Mar 21, 2007	44.06	44.90	43.79	44.58	189,500	+0.52(+1.18%)
Mar 20, 2007	43.82	44.09	43.68	44.06	327,700	+0.16(+0.36%)
Mar 19, 2007	43.70	44.20	43.51	43.90	337,500	+0.21(+0.48%)
Mar 16, 2007	44.02	44.02	43.20	43.69	647,000	-0.32(-0.73%)
Mar 15, 2007	43.75	44.24	43.75	44.01	349,100	+0.16(+0.36%)
Mar 14, 2007	43.89	44.18	42.97	43.85	548,300	-0.13(-0.30%)
Mar 13, 2007	44.80	44.40	43.88	43.98	568,800	-0.82(-1.83%)
Mar 12, 2007	44.30	44.95	44.28	44.80	172,100	+0.20(+0.45%)
Mar 09, 2007	44.44	44.73	44.26	44.60	226,800	+0.42(+0.95%)
Mar 08, 2007	43.59	44.48	43.59	44.18	385,800	+0.86(+1.99%)
Mar 07, 2007	44.24	44.24	43.14	43.32	388,600	-0.79(-1.79%)
Mar 06, 2007	43.00	44.29	43.00	44.11	643,000	+1.44(+3.37%)
Mar 05, 2007	43.45	43.70	42.57	42.67	560,100	-1.22(-2.78%)
Mar 02, 2007	43.34	44.08	43.30	43.89	489,600	+0.64(+1.48%)
Mar 01, 2007	42.50	43.82	41.88	43.25	459,857	+0.09(+0.21%)
Feb 28, 2007	42.39	43.62	42.19	43.16	375,300	+0.71(+1.67%)
Feb 27, 2007	44.01	44.01	42.07	42.45	564,800	-2.13(-4.78%)
Feb 26, 2007	45.05	45.10	43.62	44.58	386,473	-0.43(-0.96%)
Feb 23, 2007	45.24	45.36	44.87	45.01	320,300	-0.24(-0.53%)
Feb 22, 2007	45.27	45.37	45.01	45.25	362,400	-0.02(-0.04%)
Feb 21, 2007	45.50	45.51	45.04	45.27	301,900	-0.19(-0.42%)
Feb 20, 2007	45.02	45.66	44.57	45.46	360,900	+0.40(+0.89%)
Feb 16, 2007	44.95	45.07	44.51	45.06	339,600	+0.11(+0.24%)
Feb 15, 2007	44.48	45.26	44.20	44.95	307,800	+0.51(+1.15%)
Feb 14, 2007	44.25	44.63	43.89	44.44	325,400	+0.03(+0.07%)
Feb 13, 2007	43.89	44.54	43.67	44.41	187,091	+0.51(+1.16%)
Feb 12, 2007	44.15	44.34	43.46	43.90	408,484	-0.23(-0.52%)
Feb 09, 2007	44.75	44.86	43.36	44.13	600,200	-0.71(-1.58%)
Feb 08, 2007	45.02	45.30	44.65	44.84	632,500	-0.18(-0.40%)
Feb 07, 2007	44.10	45.02	44.00	45.02	455,100	+0.92(+2.09%)
Feb 06, 2007	43.75	44.26	43.68	44.10	669,300	+0.50(+1.15%)
Feb 05, 2007	43.03	43.68	42.97	43.60	276,500	+0.52(+1.21%)
Feb 02, 2007	42.87	43.36	42.74	43.08	178,400	+0.26(+0.61%)
Feb 01, 2007	42.74	43.00	42.60	42.82	278,100	+0.12(+0.28%)
Jan 31, 2007	42.71	42.99	42.30	42.70	234,300	-0.01(-0.02%)
Jan 30, 2007	42.16	42.74	42.06	42.71	176,600	+0.55(+1.30%)
Jan 29, 2007	42.00	42.25	41.57	42.16	310,300	+0.22(+0.52%)
Jan 26, 2007	41.52	41.94	41.30	41.94	164,800	+0.38(+0.91%)
Jan 25, 2007	41.93	42.09	41.40	41.56	252,200	-0.40(-0.95%)
Jan 24, 2007	41.40	41.97	41.27	41.96	95,100	+0.58(+1.40%)
Jan 23, 2007	40.96	41.64	40.90	41.38	159,300	+0.33(+0.80%)
Jan 22, 2007	41.06	41.25	41.00	41.05	145,100	-0.09(-0.22%)
Jan 19, 2007	40.90	41.40	40.46	41.14	182,600	+0.19(+0.46%)
Jan 18, 2007	40.16	41.22	40.16	40.95	223,200	-0.11(-0.27%)
Jan 17, 2007	41.02	41.09	40.57	41.06	240,900	+0.04(+0.10%)
Jan 16, 2007	40.74	41.15	40.64	41.02	274,300	+0.43(+1.06%)
Jan 12, 2007	40.55	40.76	40.46	40.59	237,600	-0.06(-0.15%)
Jan 11, 2007	40.30	40.72	40.30	40.65	424,000	+0.35(+0.87%)
Jan 10, 2007	39.95	40.39	39.86	40.30	285,800	+0.10(+0.25%)
Jan 09, 2007	39.30	40.30	39.30	40.20	188,000	+0.90(+2.29%)
Jan 08, 2007	39.14	39.66	38.98	39.30	773,700	+0.17(+0.43%)
Jan 05, 2007	39.50	39.84	38.99	39.13	284,000	-0.54(-1.36%)
Jan 04, 2007	39.24	39.84	39.01	39.67	383,700	+0.70(+1.80%)
Jan 03, 2007	39.60	39.70	38.52	38.97	199,200	-0.41(-1.04%)
Dec 29, 2006	39.17	39.61	39.11	39.38	168,800	+0.24(+0.61%)
Dec 28, 2006	39.15	39.49	38.85	39.14	236,300	-0.11(-0.28%)
Dec 27, 2006	38.69	39.30	38.64	39.25	214,400	+0.70(+1.82%)
Dec 26, 2006	38.13	38.87	38.13	38.55	198,600	+0.30(+0.78%)
Dec 22, 2006	38.41	38.66	38.16	38.25	195,400	-0.10(-0.26%)
Dec 21, 2006	38.60	38.88	38.35	38.35	215,500	-0.23(-0.60%)
Dec 20, 2006	37.90	38.78	37.90	38.58	383,700	+0.80(+2.12%)
Dec 19, 2006	38.47	38.65	37.48	37.78	458,300	-0.30(-0.79%)
Dec 18, 2006	38.95	38.95	38.01	38.08	193,500	-0.64(-1.65%)
Dec 15, 2006	39.43	39.55	38.53	38.72	357,300	-0.66(-1.68%)
Dec 14, 2006	39.05	39.79	39.01	39.38	274,600	+0.33(+0.85%)
Dec 13, 2006	39.29	39.37	38.96	39.05	507,200	-0.12(-0.31%)
Dec 12, 2006	39.60	39.67	38.90	39.17	250,400	-0.28(-0.71%)
Dec 11, 2006	39.56	39.92	39.33	39.45	149,600	-0.10(-0.25%)
Dec 08, 2006	39.49	39.85	39.00	39.55	133,300	-0.04(-0.10%)
Dec 07, 2006	39.96	40.00	39.59	39.59	124,600	-0.39(-0.98%)
Dec 06, 2006	40.09	40.26	39.64	39.98	576,800	-0.12(-0.30%)
Dec 05, 2006	40.07	40.30	39.67	40.10	478,100	+0.09(+0.22%)
Dec 04, 2006	39.63	40.36	39.63	40.01	274,200	+0.38(+0.96%)